710 lines
32 KiB
CSV
710 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240419,204700,1635620331,634,634,634,634,3405
|
|
20240419,204600,1635620331,634,634,634,634,0
|
|
20240419,204500,1635620331,634,634,634,634,0
|
|
20240419,204400,1635620331,634,634,634,634,0
|
|
20240419,204300,1635620331,634,634,634,634,0
|
|
20240419,204200,1635620331,634,634,634,634,0
|
|
20240419,204100,1635620331,634,634,634,634,0
|
|
20240419,204000,1635620331,634,634,634,634,0
|
|
20240419,203900,1635620331,634,634,634,634,0
|
|
20240419,203800,1635620331,634,634,634,634,0
|
|
20240419,203700,1635620331,634,634,634,634,0
|
|
20240419,203600,1635620331,634,634,634,634,0
|
|
20240419,203500,1635620331,634,634,634,634,0
|
|
20240419,203400,1635620331,634,634,634,634,0
|
|
20240419,203300,1635620331,634,634,634,634,0
|
|
20240419,203200,1635620331,634,634,634,634,0
|
|
20240419,203100,1635620331,634,634,634,634,0
|
|
20240419,203000,1635620331,634,634,634,634,0
|
|
20240419,202900,1635620331,634,634,634,634,0
|
|
20240419,202800,1635620331,634,634,634,634,0
|
|
20240419,202700,1635620331,634,634,634,634,0
|
|
20240419,202600,1635620331,634,634,634,634,0
|
|
20240419,202500,1635620331,634,634,634,634,0
|
|
20240419,202400,1635620331,634,634,634,634,0
|
|
20240419,202300,1635620331,634,634,634,634,0
|
|
20240419,202200,1635620331,634,634,634,634,0
|
|
20240419,202100,1635620331,634,634,634,634,0
|
|
20240419,202000,1635620331,634,634,634,634,0
|
|
20240419,201900,1635620331,634,634,634,634,0
|
|
20240419,201800,1635620331,634,634,634,634,0
|
|
20240419,201700,1635620331,634,634,634,634,3405
|
|
20240419,201600,1635620331,634,634,634,634,0
|
|
20240419,201500,1635620331,634,634,634,634,0
|
|
20240419,201400,1635620331,634,634,634,634,0
|
|
20240419,201300,1635620331,634,634,634,634,0
|
|
20240419,201200,1635620331,634,634,634,634,0
|
|
20240419,201100,1635620331,634,634,634,634,0
|
|
20240419,201000,1635620331,634,634,634,634,0
|
|
20240419,200900,1635620331,634,634,634,634,0
|
|
20240419,200800,1635620331,634,634,634,634,0
|
|
20240419,200700,1635620331,634,634,634,634,0
|
|
20240419,200600,1635620331,634,634,634,634,0
|
|
20240419,200500,1635620331,634,634,634,634,0
|
|
20240419,200400,1635620331,634,634,634,634,0
|
|
20240419,200300,1635620331,634,634,634,634,0
|
|
20240419,200200,1635620331,634,634,634,634,0
|
|
20240419,200100,1635620331,634,634,634,634,0
|
|
20240419,200000,1635620331,634,634,634,634,0
|
|
20240419,195900,1635620331,634,634,634,634,0
|
|
20240419,195800,1635620331,634,634,634,634,0
|
|
20240419,195700,1635620331,634,634,634,634,0
|
|
20240419,195600,1635620331,634,634,634,634,0
|
|
20240419,195500,1635620331,634,634,634,634,0
|
|
20240419,195400,1635620331,634,634,634,634,0
|
|
20240419,195300,1635620331,634,634,634,634,0
|
|
20240419,195200,1635620331,634,634,634,634,0
|
|
20240419,195100,1635620331,634,634,634,634,0
|
|
20240419,195000,1635620331,634,634,634,634,0
|
|
20240419,194900,1635620331,634,634,634,634,0
|
|
20240419,194800,1635620331,634,634,634,634,0
|
|
20240419,194700,1635620331,634,634,634,634,3405
|
|
20240419,194600,1635620331,634,634,634,634,0
|
|
20240419,194500,1635620331,634,634,634,634,0
|
|
20240419,194400,1635620331,634,634,634,634,0
|
|
20240419,194300,1635620331,634,634,634,634,0
|
|
20240419,194200,1635620331,634,634,634,634,0
|
|
20240419,194100,1635620331,634,634,634,634,0
|
|
20240419,194000,1635620331,634,634,634,634,0
|
|
20240419,193900,1635620331,634,634,634,634,0
|
|
20240419,193800,1635620331,634,634,634,634,0
|
|
20240419,193700,1635620331,634,634,634,634,0
|
|
20240419,193600,1635620331,634,634,634,634,0
|
|
20240419,193500,1635620331,634,634,634,634,0
|
|
20240419,193400,1635620331,634,634,634,634,0
|
|
20240419,193300,1635620331,634,634,634,634,0
|
|
20240419,193200,1635620331,634,634,634,634,0
|
|
20240419,193100,1635620331,634,634,634,634,0
|
|
20240419,193000,1635620331,634,634,634,634,0
|
|
20240419,192900,1635620331,634,634,634,634,0
|
|
20240419,192800,1635620331,634,634,634,634,0
|
|
20240419,192700,1635620331,634,634,634,634,0
|
|
20240419,192600,1635620331,634,634,634,634,0
|
|
20240419,192500,1635620331,634,634,634,634,0
|
|
20240419,192400,1635620331,634,634,634,634,0
|
|
20240419,192300,1635620331,634,634,634,634,0
|
|
20240419,192200,1635620331,634,634,634,634,0
|
|
20240419,192100,1635620331,634,634,634,634,0
|
|
20240419,192000,1635620331,634,634,634,634,0
|
|
20240419,191900,1635620331,634,634,634,634,0
|
|
20240419,191800,1635620331,634,634,634,634,0
|
|
20240419,191700,1635620331,634,634,634,634,3405
|
|
20240419,191600,1635620331,634,634,634,634,0
|
|
20240419,191500,1635620331,634,634,634,634,0
|
|
20240419,191400,1635620331,634,634,634,634,0
|
|
20240419,191300,1635620331,634,634,634,634,0
|
|
20240419,191200,1635620331,634,634,634,634,0
|
|
20240419,191100,1635620331,634,634,634,634,0
|
|
20240419,191000,1635620331,634,634,634,634,0
|
|
20240419,190900,1635620331,634,634,634,634,0
|
|
20240419,190800,1635620331,634,634,634,634,0
|
|
20240419,190700,1635620331,634,634,634,634,0
|
|
20240419,190600,1635620331,634,634,634,634,0
|
|
20240419,190500,1635620331,634,634,634,634,0
|
|
20240419,190400,1635620331,634,634,634,634,0
|
|
20240419,190300,1635620331,634,634,634,634,0
|
|
20240419,190200,1635620331,634,634,634,634,0
|
|
20240419,190100,1635620331,634,634,634,634,0
|
|
20240419,190000,1635620331,634,634,634,634,0
|
|
20240419,185900,1635620331,634,634,634,634,0
|
|
20240419,185800,1635620331,634,634,634,634,0
|
|
20240419,185700,1635620331,634,634,634,634,0
|
|
20240419,185600,1635620331,634,634,634,634,0
|
|
20240419,185500,1635620331,634,634,634,634,0
|
|
20240419,185400,1635620331,634,634,634,634,0
|
|
20240419,185300,1635620331,634,634,634,634,0
|
|
20240419,185200,1635620331,634,634,634,634,0
|
|
20240419,185100,1635620331,634,634,634,634,0
|
|
20240419,185000,1635620331,634,634,634,634,0
|
|
20240419,184900,1635620331,634,634,634,634,0
|
|
20240419,184800,1635620331,634,634,634,634,0
|
|
20240419,184700,1635620331,634,634,634,634,3405
|
|
20240419,184600,1635620331,634,634,634,634,0
|
|
20240419,184500,1635620331,634,634,634,634,0
|
|
20240419,184400,1635620331,634,634,634,634,0
|
|
20240419,184300,1635620331,634,634,634,634,0
|
|
20240419,184200,1635620331,634,634,634,634,0
|
|
20240419,184100,1635620331,634,634,634,634,0
|
|
20240419,184000,1635620331,634,634,634,634,0
|
|
20240419,183900,1635620331,634,634,634,634,0
|
|
20240419,183800,1635620331,634,634,634,634,0
|
|
20240419,183700,1635620331,634,634,634,634,0
|
|
20240419,183600,1635620331,634,634,634,634,0
|
|
20240419,183500,1635620331,634,634,634,634,0
|
|
20240419,183400,1635620331,634,634,634,634,0
|
|
20240419,183300,1635620331,634,634,634,634,0
|
|
20240419,183200,1635620331,634,634,634,634,0
|
|
20240419,183100,1635620331,634,634,634,634,0
|
|
20240419,183000,1635620331,634,634,634,634,0
|
|
20240419,182900,1635620331,634,634,634,634,0
|
|
20240419,182800,1635620331,634,634,634,634,0
|
|
20240419,182700,1635620331,634,634,634,634,0
|
|
20240419,182600,1635620331,634,634,634,634,0
|
|
20240419,182500,1635620331,634,634,634,634,0
|
|
20240419,182400,1635620331,634,634,634,634,0
|
|
20240419,182300,1635620331,634,634,634,634,0
|
|
20240419,182200,1635620331,634,634,634,634,0
|
|
20240419,182100,1635620331,634,634,634,634,0
|
|
20240419,182000,1635620331,634,634,634,634,0
|
|
20240419,181900,1635620331,634,634,634,634,0
|
|
20240419,181800,1635620331,634,634,634,634,0
|
|
20240419,181700,1635620331,634,634,634,634,3405
|
|
20240419,181600,1635620331,634,634,634,634,0
|
|
20240419,181500,1635620331,634,634,634,634,0
|
|
20240419,181400,1635620331,634,634,634,634,0
|
|
20240419,181300,1635620331,634,634,634,634,0
|
|
20240419,181200,1635620331,634,634,634,634,0
|
|
20240419,181100,1635620331,634,634,634,634,0
|
|
20240419,181000,1635620331,634,634,634,634,0
|
|
20240419,180900,1635620331,634,634,634,634,0
|
|
20240419,180800,1635620331,634,634,634,634,0
|
|
20240419,180700,1635620331,634,634,634,634,0
|
|
20240419,180600,1635620331,634,634,634,634,0
|
|
20240419,180500,1635620331,634,634,634,634,0
|
|
20240419,180400,1635620331,634,634,634,634,0
|
|
20240419,180300,1635620331,634,634,634,634,0
|
|
20240419,180200,1635620331,634,634,634,634,0
|
|
20240419,180100,1635620331,634,634,634,634,0
|
|
20240419,180000,1635620331,634,634,634,634,0
|
|
20240419,175900,1635620331,634,634,634,634,0
|
|
20240419,175800,1635620331,634,634,634,634,0
|
|
20240419,175700,1635620331,634,634,634,634,0
|
|
20240419,175600,1635620331,634,634,634,634,0
|
|
20240419,175500,1635620331,634,634,634,634,0
|
|
20240419,175400,1635620331,634,634,634,634,0
|
|
20240419,175300,1635620331,634,634,634,634,0
|
|
20240419,175200,1635620331,634,634,634,634,0
|
|
20240419,175100,1635620331,634,634,634,634,0
|
|
20240419,175000,1635620331,634,634,634,634,0
|
|
20240419,174900,1635620331,634,634,634,634,0
|
|
20240419,174800,1635620331,634,634,634,634,0
|
|
20240419,174700,1635620331,634,634,634,634,3405
|
|
20240419,174600,1635620331,634,634,634,634,0
|
|
20240419,174500,1635620331,634,634,634,634,0
|
|
20240419,174400,1635620331,634,634,634,634,0
|
|
20240419,174300,1635620331,634,634,634,634,0
|
|
20240419,174200,1635620331,634,634,634,634,0
|
|
20240419,174100,1635620331,634,634,634,634,0
|
|
20240419,174000,1635620331,634,634,634,634,0
|
|
20240419,173900,1635620331,634,634,634,634,0
|
|
20240419,173800,1635620331,634,634,634,634,0
|
|
20240419,173700,1635620331,634,634,634,634,0
|
|
20240419,173600,1635620331,634,634,634,634,0
|
|
20240419,173500,1635620331,634,634,634,634,0
|
|
20240419,173400,1635620331,634,634,634,634,0
|
|
20240419,173300,1635620331,634,634,634,634,0
|
|
20240419,173200,1635620331,634,634,634,634,0
|
|
20240419,173100,1635620331,634,634,634,634,0
|
|
20240419,173000,1635620331,634,634,634,634,0
|
|
20240419,172900,1635620331,634,634,634,634,0
|
|
20240419,172800,1635620331,634,634,634,634,0
|
|
20240419,172700,1635620331,634,634,634,634,0
|
|
20240419,172600,1635620331,634,634,634,634,0
|
|
20240419,172500,1635620331,634,634,634,634,0
|
|
20240419,172400,1635620331,634,634,634,634,0
|
|
20240419,172300,1635620331,634,634,634,634,0
|
|
20240419,172200,1635620331,634,634,634,634,0
|
|
20240419,172100,1635620331,634,634,634,634,0
|
|
20240419,172000,1635620331,634,634,634,634,0
|
|
20240419,171900,1635620331,634,634,634,634,0
|
|
20240419,171800,1635620331,634,634,634,634,0
|
|
20240419,171700,1635620331,634,634,634,634,3405
|
|
20240419,171600,1635620331,634,634,634,634,0
|
|
20240419,171500,1635620331,634,634,634,634,0
|
|
20240419,171400,1635620331,634,634,634,634,0
|
|
20240419,171300,1635620331,634,634,634,634,0
|
|
20240419,171200,1635620331,634,634,634,634,0
|
|
20240419,171100,1635620331,634,634,634,634,0
|
|
20240419,171000,1635620331,634,634,634,634,0
|
|
20240419,170900,1635620331,634,634,634,634,0
|
|
20240419,170800,1635620331,634,634,634,634,0
|
|
20240419,170700,1635620331,634,634,634,634,0
|
|
20240419,170600,1635620331,634,634,634,634,0
|
|
20240419,170500,1635620331,634,634,634,634,0
|
|
20240419,170400,1635620331,634,634,634,634,0
|
|
20240419,170300,1635620331,634,634,634,634,0
|
|
20240419,170200,1635620331,634,634,634,634,0
|
|
20240419,170100,1635620331,634,634,634,634,0
|
|
20240419,170000,1635620331,634,634,634,634,0
|
|
20240419,165900,1635620331,634,634,634,634,0
|
|
20240419,165800,1635620331,634,634,634,634,0
|
|
20240419,165700,1635620331,634,634,634,634,0
|
|
20240419,165600,1635620331,634,634,634,634,0
|
|
20240419,165500,1635620331,634,634,634,634,0
|
|
20240419,165400,1635620331,634,634,634,634,0
|
|
20240419,165300,1635620331,634,634,634,634,0
|
|
20240419,165200,1635620331,634,634,634,634,0
|
|
20240419,165100,1635620331,634,634,634,634,0
|
|
20240419,165000,1635620331,634,634,634,634,0
|
|
20240419,164900,1635620331,634,634,634,634,0
|
|
20240419,164800,1635620331,634,634,634,634,0
|
|
20240419,164700,1635620331,634,634,634,634,3405
|
|
20240419,164600,1635620331,634,634,634,634,0
|
|
20240419,164500,1635620331,634,634,634,634,0
|
|
20240419,164400,1635620331,634,634,634,634,0
|
|
20240419,164300,1635620331,634,634,634,634,0
|
|
20240419,164200,1635620331,634,634,634,634,0
|
|
20240419,164100,1635620331,634,634,634,634,0
|
|
20240419,164000,1635620331,634,634,634,634,0
|
|
20240419,163900,1635620331,634,634,634,634,0
|
|
20240419,163800,1635620331,634,634,634,634,0
|
|
20240419,163700,1635620331,634,634,634,634,0
|
|
20240419,163600,1635620331,634,634,634,634,0
|
|
20240419,163500,1635620331,634,634,634,634,0
|
|
20240419,163400,1635620331,634,634,634,634,0
|
|
20240419,163300,1635620331,634,634,634,634,0
|
|
20240419,163200,1635620331,634,634,634,634,0
|
|
20240419,163100,1635620331,634,634,634,634,0
|
|
20240419,163000,1635620331,634,634,634,634,0
|
|
20240419,162900,1635620331,634,634,634,634,0
|
|
20240419,162800,1635620331,634,634,634,634,0
|
|
20240419,162700,1635620331,634,634,634,634,0
|
|
20240419,162600,1635620331,634,634,634,634,0
|
|
20240419,162500,1635620331,634,634,634,634,0
|
|
20240419,162400,1635620331,634,634,634,634,0
|
|
20240419,162300,1635620331,634,634,634,634,0
|
|
20240419,162200,1635620331,634,634,634,634,0
|
|
20240419,162100,1635620331,634,634,634,634,0
|
|
20240419,162000,1635620331,634,634,634,634,0
|
|
20240419,161900,1635620331,634,634,634,634,0
|
|
20240419,161800,1635620331,634,634,634,634,0
|
|
20240419,161700,1635620331,634,634,634,634,3405
|
|
20240419,161600,1635620331,634,634,634,634,0
|
|
20240419,161500,1635620331,634,634,634,634,0
|
|
20240419,161400,1635620331,634,634,634,634,0
|
|
20240419,161300,1635620331,634,634,634,634,0
|
|
20240419,161200,1635620331,634,634,634,634,0
|
|
20240419,161100,1635620331,634,634,634,634,0
|
|
20240419,161000,1635620331,634,634,634,634,0
|
|
20240419,160900,1635620331,634,634,634,634,0
|
|
20240419,160800,1635620331,634,634,634,634,0
|
|
20240419,160700,1635620331,634,634,634,634,0
|
|
20240419,160600,1635620331,634,634,634,634,0
|
|
20240419,160500,1635620331,634,634,634,634,0
|
|
20240419,160400,1635620331,634,634,634,634,0
|
|
20240419,160300,1635620331,634,634,634,634,0
|
|
20240419,160200,1635620331,634,634,634,634,0
|
|
20240419,160100,1635620331,634,634,634,634,0
|
|
20240419,160000,1635620331,634,634,634,634,0
|
|
20240419,155900,1635620331,634,634,634,634,0
|
|
20240419,155800,1635620331,634,634,634,634,0
|
|
20240419,155700,1635620331,634,634,634,634,0
|
|
20240419,155600,1635620331,634,634,634,634,0
|
|
20240419,155500,1635620331,634,634,634,634,0
|
|
20240419,155400,1635620331,634,634,634,634,0
|
|
20240419,155300,1635620331,634,634,634,634,0
|
|
20240419,155200,1635620331,634,634,634,634,0
|
|
20240419,155100,1635620331,634,634,634,634,0
|
|
20240419,155000,1635620331,634,634,634,634,0
|
|
20240419,154900,1635620331,634,634,634,634,0
|
|
20240419,154800,1635620331,634,634,634,634,0
|
|
20240419,154700,1635620331,634,634,634,634,3405
|
|
20240419,154600,1635620331,634,634,634,634,0
|
|
20240419,154500,1635620331,634,634,634,634,0
|
|
20240419,154400,1635620331,634,634,634,634,0
|
|
20240419,154300,1635620331,634,634,634,634,0
|
|
20240419,154200,1635620331,634,634,634,634,0
|
|
20240419,154100,1635620331,634,634,634,634,0
|
|
20240419,154000,1635620331,634,634,634,634,0
|
|
20240419,153900,1635620331,634,634,634,634,0
|
|
20240419,153800,1635620331,634,634,634,634,0
|
|
20240419,153700,1635620331,634,634,634,634,0
|
|
20240419,153600,1635620331,634,634,634,634,0
|
|
20240419,153500,1635620331,634,634,634,634,0
|
|
20240419,153400,1635620331,634,634,634,634,0
|
|
20240419,153300,1635620331,634,634,634,634,0
|
|
20240419,153200,1635620331,634,634,634,634,0
|
|
20240419,153100,1635620331,634,634,634,634,0
|
|
20240419,153000,1635620331,634,634,634,634,3405
|
|
20240419,152900,1633461561,633,633,633,633,0
|
|
20240419,152800,1633461561,633,633,633,633,0
|
|
20240419,152700,1633461561,633,633,633,633,0
|
|
20240419,152600,1633461561,633,633,633,633,0
|
|
20240419,152500,1633461561,633,633,633,633,0
|
|
20240419,152400,1633461561,633,633,633,633,0
|
|
20240419,152300,1633461561,633,633,633,633,0
|
|
20240419,152200,1633461561,633,633,633,633,0
|
|
20240419,152100,1633461561,633,633,633,633,0
|
|
20240419,152000,1633461561,633,633,633,633,0
|
|
20240419,151900,1633461561,633,636,636,633,1920
|
|
20240419,151800,1632241161,636,636,636,636,225
|
|
20240419,151700,1632098061,631,634,636,631,6525
|
|
20240419,151600,1627971498,635,636,636,633,7675
|
|
20240419,151500,1623099246,636,639,639,636,84
|
|
20240419,151400,1623045819,633,633,633,633,0
|
|
20240419,151300,1623045819,633,633,633,633,0
|
|
20240419,151200,1623045819,633,638,638,633,916
|
|
20240419,151100,1622464389,640,640,640,640,5862
|
|
20240419,151000,1618712709,640,639,640,639,5164
|
|
20240419,150900,1615410327,639,639,639,639,0
|
|
20240419,150800,1615410327,639,639,639,639,1
|
|
20240419,150700,1615409688,639,635,639,635,4260
|
|
20240419,150600,1612701725,633,632,633,632,945
|
|
20240419,150500,1612103541,632,632,632,632,6
|
|
20240419,150400,1612099749,632,632,632,631,178
|
|
20240419,150300,1611987374,632,632,632,632,300
|
|
20240419,150200,1611797774,635,634,635,634,1501
|
|
20240419,150100,1610844766,630,630,630,630,91
|
|
20240419,150000,1610787436,630,630,630,630,79
|
|
20240419,145900,1610737666,634,635,635,630,138
|
|
20240419,145800,1610650214,631,631,631,631,6
|
|
20240419,145700,1610646428,630,630,630,630,1000
|
|
20240419,145600,1610016428,630,630,630,630,0
|
|
20240419,145500,1610016428,630,630,630,630,3
|
|
20240419,145400,1610014538,630,630,630,630,1080
|
|
20240419,145300,1609334138,631,631,631,631,0
|
|
20240419,145200,1609334138,631,633,633,631,2350
|
|
20240419,145100,1607850515,633,633,633,633,8
|
|
20240419,145000,1607845451,633,633,633,633,2000
|
|
20240419,144900,1606579451,636,636,636,636,791
|
|
20240419,144800,1606076375,637,637,637,637,1005
|
|
20240419,144700,1605436190,637,637,637,635,1192
|
|
20240419,144600,1604676916,636,635,636,635,1689
|
|
20240419,144500,1603604396,635,633,635,633,204
|
|
20240419,144400,1603474862,635,632,635,631,981
|
|
20240419,144300,1602855253,631,631,631,631,502
|
|
20240419,144200,1602538491,631,631,631,631,0
|
|
20240419,144100,1602538491,631,631,631,631,0
|
|
20240419,144000,1602538491,631,635,635,631,2
|
|
20240419,143900,1602537225,630,630,630,630,0
|
|
20240419,143800,1602537225,630,630,630,630,505
|
|
20240419,143700,1602219075,630,630,630,630,1841
|
|
20240419,143600,1601059245,630,630,635,630,2436
|
|
20240419,143500,1599524560,630,634,634,630,1210
|
|
20240419,143400,1598758692,634,634,634,634,1
|
|
20240419,143300,1598758058,630,632,632,630,1886
|
|
20240419,143200,1597567327,633,633,633,633,0
|
|
20240419,143100,1597567327,633,633,633,633,0
|
|
20240419,143000,1597567327,633,633,633,633,151
|
|
20240419,142900,1597471744,633,632,633,632,40
|
|
20240419,142800,1597446454,633,633,633,633,20
|
|
20240419,142700,1597433794,630,632,632,630,51
|
|
20240419,142600,1597401638,635,635,635,635,2
|
|
20240419,142500,1597400368,630,630,630,630,0
|
|
20240419,142400,1597400368,630,633,633,630,2040
|
|
20240419,142300,1596114782,633,631,633,631,63
|
|
20240419,142200,1596074916,630,630,631,630,1096
|
|
20240419,142100,1595384338,630,633,633,630,11057
|
|
20240419,142000,1588413167,633,632,633,632,125
|
|
20240419,141900,1588334142,632,632,632,632,1
|
|
20240419,141800,1588333510,632,632,632,632,172
|
|
20240419,141700,1588224806,632,632,632,632,113
|
|
20240419,141600,1588153390,636,636,636,636,5
|
|
20240419,141500,1588150210,638,638,638,638,0
|
|
20240419,141400,1588150210,638,633,638,632,1517
|
|
20240419,141300,1587191459,632,633,633,632,2000
|
|
20240419,141200,1585927129,640,640,640,640,0
|
|
20240419,141100,1585927129,640,640,640,640,20
|
|
20240419,141000,1585914329,640,640,640,640,743
|
|
20240419,140900,1585438809,640,632,640,632,1011
|
|
20240419,140800,1584799849,632,636,638,632,3664
|
|
20240419,140700,1582470013,640,640,640,640,14
|
|
20240419,140600,1582461053,641,641,641,641,2592
|
|
20240419,140500,1580799581,641,641,641,641,1888
|
|
20240419,140400,1579589373,641,641,641,640,887
|
|
20240419,140300,1579021172,638,638,638,638,10
|
|
20240419,140200,1579014792,631,631,631,631,0
|
|
20240419,140100,1579014792,631,631,631,631,10
|
|
20240419,140000,1579008482,631,633,633,631,10487
|
|
20240419,135900,1572388703,634,638,638,634,718
|
|
20240419,135800,1571933486,633,633,633,633,89
|
|
20240419,135700,1571877149,639,638,642,632,4493
|
|
20240419,135600,1569033771,642,635,642,635,1513
|
|
20240419,135500,1568069508,634,634,634,634,3228
|
|
20240419,135400,1566022956,635,642,642,635,12727
|
|
20240419,135300,1557876600,644,641,644,641,3905
|
|
20240419,135200,1555364104,644,645,645,642,603
|
|
20240419,135100,1554976707,645,643,645,642,9125
|
|
20240419,135000,1549106960,645,642,645,642,10247
|
|
20240419,134900,1542507050,643,640,643,640,13736
|
|
20240419,134800,1533709886,639,639,639,639,2583
|
|
20240419,134700,1532059349,639,637,639,637,4701
|
|
20240419,134600,1529064265,637,637,637,637,0
|
|
20240419,134500,1529064265,637,637,637,637,0
|
|
20240419,134400,1529064265,637,637,637,637,1
|
|
20240419,134300,1529063628,637,637,637,637,10
|
|
20240419,134200,1529057258,634,634,637,634,2439
|
|
20240419,134100,1527510815,636,636,636,636,0
|
|
20240419,134000,1527510815,636,633,636,633,4356
|
|
20240419,133900,1524746649,635,632,635,632,4
|
|
20240419,133800,1524744116,630,630,630,630,0
|
|
20240419,133700,1524744116,630,632,632,630,2009
|
|
20240419,133600,1523476521,635,635,635,635,2
|
|
20240419,133500,1523475251,635,632,635,631,326
|
|
20240419,133400,1523269394,635,635,635,635,253
|
|
20240419,133300,1523108739,636,636,636,636,1
|
|
20240419,133200,1523108103,636,636,636,636,296
|
|
20240419,133100,1522919847,636,635,636,635,100
|
|
20240419,133000,1522856258,632,632,632,632,1135
|
|
20240419,132900,1522138938,635,635,635,635,0
|
|
20240419,132800,1522138938,635,635,635,635,0
|
|
20240419,132700,1522138938,635,634,635,631,935
|
|
20240419,132600,1521546178,634,634,634,634,1733
|
|
20240419,132500,1520447456,634,633,634,633,1511
|
|
20240419,132400,1519489583,634,634,634,634,135
|
|
20240419,132300,1519403993,634,631,634,630,2419
|
|
20240419,132200,1517878177,633,633,633,633,0
|
|
20240419,132100,1517878177,633,631,633,631,1205
|
|
20240419,132000,1517116014,631,631,631,630,4002
|
|
20240419,131900,1514593752,630,630,630,630,5461
|
|
20240419,131800,1511153322,629,629,629,629,107
|
|
20240419,131700,1511086019,630,630,630,630,0
|
|
20240419,131600,1511086019,630,628,630,628,1437
|
|
20240419,131500,1510183579,629,629,629,629,175
|
|
20240419,131400,1510073504,630,630,630,630,5
|
|
20240419,131300,1510070354,630,626,630,626,971
|
|
20240419,131200,1509462504,626,626,630,626,516
|
|
20240419,131100,1509139484,626,626,626,626,187
|
|
20240419,131000,1509022422,630,630,630,630,187
|
|
20240419,130900,1508904612,630,625,630,625,3
|
|
20240419,130800,1508902727,625,629,629,625,2191
|
|
20240419,130700,1507525352,629,627,629,627,1394
|
|
20240419,130600,1506650928,627,627,627,627,437
|
|
20240419,130500,1506376929,627,627,627,627,19
|
|
20240419,130400,1506365016,627,627,627,627,53
|
|
20240419,130300,1506331785,629,629,629,629,0
|
|
20240419,130200,1506331785,629,629,629,629,1
|
|
20240419,130100,1506331156,627,627,627,627,1
|
|
20240419,130000,1506330529,627,630,630,627,160
|
|
20240419,125900,1506229732,630,630,630,630,0
|
|
20240419,125800,1506229732,630,627,630,627,921
|
|
20240419,125700,1505652262,627,627,630,627,1166
|
|
20240419,125600,1504921177,628,627,628,627,6976
|
|
20240419,125500,1500540720,628,628,628,628,6
|
|
20240419,125400,1500536952,627,627,627,627,1400
|
|
20240419,125300,1499659152,628,632,632,628,7580
|
|
20240419,125200,1494898908,630,628,630,628,3480
|
|
20240419,125100,1492710608,628,629,629,628,3504
|
|
20240419,125000,1490510066,629,629,629,628,1600
|
|
20240419,124900,1489504041,628,628,628,628,150
|
|
20240419,124800,1489409841,628,633,633,628,17
|
|
20240419,124700,1489399115,633,633,633,633,524
|
|
20240419,124600,1489067423,633,633,633,633,0
|
|
20240419,124500,1489067423,633,633,633,633,23
|
|
20240419,124400,1489052864,632,631,632,631,24
|
|
20240419,124300,1489037708,632,631,632,631,497
|
|
20240419,124200,1488723613,628,628,628,628,137
|
|
20240419,124100,1488637577,628,628,628,628,17
|
|
20240419,124000,1488626901,628,628,628,628,1383
|
|
20240419,123900,1487758377,628,628,628,628,0
|
|
20240419,123800,1487758377,628,628,628,628,1516
|
|
20240419,123700,1486806329,629,629,629,629,5
|
|
20240419,123600,1486803184,631,631,631,631,1
|
|
20240419,123500,1486802553,632,632,632,632,61
|
|
20240419,123400,1486764001,632,632,632,632,0
|
|
20240419,123300,1486764001,632,632,632,632,0
|
|
20240419,123200,1486764001,632,632,632,632,392
|
|
20240419,123100,1486516257,628,628,628,628,1500
|
|
20240419,123000,1485574257,628,628,628,628,0
|
|
20240419,122900,1485574257,628,628,628,628,9
|
|
20240419,122800,1485568605,628,626,632,626,277
|
|
20240419,122700,1485394367,626,630,630,626,1864
|
|
20240419,122600,1484225590,634,634,634,634,7
|
|
20240419,122500,1484221152,634,632,634,632,4
|
|
20240419,122400,1484218622,633,631,633,630,120
|
|
20240419,122300,1484142916,634,634,634,634,0
|
|
20240419,122200,1484142916,634,634,634,634,0
|
|
20240419,122100,1484142916,634,634,634,634,320
|
|
20240419,122000,1483940036,633,627,633,626,318
|
|
20240419,121900,1483739008,625,627,632,624,3529
|
|
20240419,121800,1481531447,627,627,632,626,3378
|
|
20240419,121700,1479410336,627,627,627,627,202
|
|
20240419,121600,1479283682,628,628,628,628,877
|
|
20240419,121500,1478732926,633,633,633,633,114
|
|
20240419,121400,1478660764,634,634,634,634,0
|
|
20240419,121300,1478660764,634,634,634,634,283
|
|
20240419,121200,1478481342,634,634,634,625,5432
|
|
20240419,121100,1475076456,639,638,639,638,2000
|
|
20240419,121000,1473799456,639,637,639,637,8043
|
|
20240419,120900,1468670742,637,631,637,631,25939
|
|
20240419,120800,1452201137,629,628,629,625,4168
|
|
20240419,120700,1449581726,628,629,629,628,411
|
|
20240419,120600,1449323464,629,625,629,625,2487
|
|
20240419,120500,1447765238,624,624,624,624,2334
|
|
20240419,120400,1446308822,624,624,624,624,280
|
|
20240419,120300,1446134102,624,624,624,624,4088
|
|
20240419,120200,1443583190,624,624,624,624,999
|
|
20240419,120100,1442959814,629,629,629,629,0
|
|
20240419,120000,1442959814,629,629,629,629,0
|
|
20240419,115900,1442959814,629,623,629,623,708
|
|
20240419,115800,1442515483,623,624,624,623,9668
|
|
20240419,115700,1436491563,628,624,628,624,51
|
|
20240419,115600,1436459735,624,627,628,624,150
|
|
20240419,115500,1436366128,624,624,624,624,1667
|
|
20240419,115400,1435325920,629,629,629,629,0
|
|
20240419,115300,1435325920,629,631,631,624,2169
|
|
20240419,115200,1433972452,632,632,632,632,0
|
|
20240419,115100,1433972452,632,632,632,632,0
|
|
20240419,115000,1433972452,632,631,632,624,20719
|
|
20240419,114900,1421042060,631,632,632,631,7
|
|
20240419,114800,1421037639,630,630,630,630,1
|
|
20240419,114700,1421037009,634,634,634,634,0
|
|
20240419,114600,1421037009,634,626,634,625,11071
|
|
20240419,114500,1414117478,626,628,628,626,30587
|
|
20240419,114400,1394951563,630,634,634,630,1298
|
|
20240419,114300,1394133819,634,634,634,634,219
|
|
20240419,114200,1393994973,634,634,634,634,1
|
|
20240419,114100,1393994339,635,635,635,635,1
|
|
20240419,114000,1393993704,630,631,635,630,17116
|
|
20240419,113900,1383204514,631,633,635,631,3936
|
|
20240419,113800,1380714726,637,636,637,636,3287
|
|
20240419,113700,1378622376,636,636,636,636,0
|
|
20240419,113600,1378622376,636,631,636,631,7064
|
|
20240419,113500,1374163135,630,631,631,630,1572
|
|
20240419,113400,1373172040,631,631,631,631,3544
|
|
20240419,113300,1370935776,631,633,633,631,5736
|
|
20240419,113200,1367310888,633,637,638,633,3572
|
|
20240419,113100,1365043139,637,636,637,636,1002
|
|
20240419,113000,1364404866,636,633,637,633,1099
|
|
20240419,112900,1363708901,633,633,633,633,2000
|
|
20240419,112800,1362442901,638,636,638,634,7613
|
|
20240419,112700,1357590447,640,639,640,639,8495
|
|
20240419,112600,1352158996,640,635,640,635,4921
|
|
20240419,112500,1349016863,635,639,639,634,15220
|
|
20240419,112400,1339353477,638,634,638,634,27592
|
|
20240419,112300,1321803649,633,633,633,633,3000
|
|
20240419,112200,1319904649,635,634,635,634,10000
|
|
20240419,112100,1313556649,635,633,635,633,370
|
|
20240419,112000,1313322437,634,635,635,634,1265
|
|
20240419,111900,1312519428,636,630,636,628,12862
|
|
20240419,111800,1304379427,630,630,630,630,0
|
|
20240419,111700,1304379427,630,631,637,629,5794
|
|
20240419,111600,1300725921,639,638,639,638,7311
|
|
20240419,111500,1296059296,638,633,638,633,8563
|
|
20240419,111400,1290610498,637,637,637,633,346
|
|
20240419,111300,1290390100,637,637,637,637,2448
|
|
20240419,111200,1288830724,638,636,638,633,9623
|
|
20240419,111100,1282704645,631,630,635,630,6654
|
|
20240419,111000,1278482044,630,630,630,630,48
|
|
20240419,110900,1278451804,635,635,635,635,234
|
|
20240419,110800,1278303214,630,634,634,630,4731
|
|
20240419,110700,1275315776,627,630,633,627,6079
|
|
20240419,110600,1271479511,633,629,633,627,1581
|
|
20240419,110500,1270487740,629,629,629,629,300
|
|
20240419,110400,1270299040,634,630,634,630,2239
|
|
20240419,110300,1268888466,630,630,630,630,320
|
|
20240419,110200,1268686866,630,630,630,630,100
|
|
20240419,110100,1268623866,634,634,634,634,1
|
|
20240419,110000,1268623232,625,628,628,624,6555
|
|
20240419,105900,1264523081,625,626,626,625,5150
|
|
20240419,105800,1261299237,626,626,628,626,354
|
|
20240419,105700,1261077585,625,629,629,625,12995
|
|
20240419,105600,1252937459,629,628,636,628,2708
|
|
20240419,105500,1251233799,628,630,636,627,9472
|
|
20240419,105400,1245276083,636,631,636,631,5238
|
|
20240419,105300,1241970855,631,632,636,631,3261
|
|
20240419,105200,1239910275,632,632,632,632,0
|
|
20240419,105100,1239910275,632,633,633,631,5234
|
|
20240419,105000,1236600717,640,640,640,640,0
|
|
20240419,104900,1236600717,640,639,640,639,620
|
|
20240419,104800,1236203935,639,633,639,632,6434
|
|
20240419,104700,1232117931,636,635,636,634,7447
|
|
20240419,104600,1227393270,635,644,644,635,10023
|
|
20240419,104500,1221017915,641,643,646,641,35088
|
|
20240419,104400,1198406384,641,636,641,636,5758
|
|
20240419,104300,1194716588,636,640,640,636,350
|
|
20240419,104200,1194492656,640,640,640,640,694
|
|
20240419,104100,1194048496,635,635,635,635,438
|
|
20240419,104000,1193770366,640,640,640,640,1
|
|
20240419,103900,1193769726,640,636,641,633,5906
|
|
20240419,103800,1190019880,641,643,643,636,17962
|
|
20240419,103700,1178540704,643,642,644,637,13106
|
|
20240419,103600,1170132163,641,641,641,638,3899
|
|
20240419,103500,1167632907,637,641,641,637,1176
|
|
20240419,103400,1166879095,641,633,641,633,26735
|
|
20240419,103300,1149805186,633,630,633,628,5145
|
|
20240419,103200,1146568616,630,633,633,630,316
|
|
20240419,103100,1146369503,629,630,630,629,12126
|
|
20240419,103000,1138733817,631,636,636,631,8038
|
|
20240419,102900,1133645671,634,636,636,634,481
|
|
20240419,102800,1133340707,635,634,636,629,10651
|
|
20240419,102700,1126612670,635,638,639,635,7411
|
|
20240419,102600,1121891997,638,637,638,634,22122
|
|
20240419,102500,1107789830,637,633,637,633,4217
|
|
20240419,102400,1105114412,632,631,632,631,458
|
|
20240419,102300,1104825268,634,635,635,630,26771
|
|
20240419,102200,1087914008,638,641,641,635,17165
|
|
20240419,102100,1076956764,641,641,642,641,7337
|
|
20240419,102000,1072252978,640,643,645,640,12311
|
|
20240419,101900,1064328740,638,639,643,638,11134
|
|
20240419,101800,1057203255,640,638,641,638,3241
|
|
20240419,101700,1055135103,638,638,638,638,612
|
|
20240419,101600,1054744647,641,638,641,638,2645
|
|
20240419,101500,1053056993,638,647,647,638,28831
|
|
20240419,101400,1034580028,647,644,647,644,12162
|
|
20240419,101300,1026722156,644,652,652,642,21562
|
|
20240419,101200,1012776318,652,637,657,637,104416
|
|
20240419,101100,945191108,635,633,635,633,7551
|
|
20240419,101000,940405092,631,628,631,628,10395
|
|
20240419,100900,933857172,628,629,629,623,3585
|
|
20240419,100800,931618120,630,630,631,629,379
|
|
20240419,100700,931379357,630,623,630,623,7478
|
|
20240419,100600,926692393,622,623,623,622,17404
|
|
20240419,100500,915865967,622,628,629,622,16599
|
|
20240419,100400,905528926,628,623,629,623,2938
|
|
20240419,100300,903698526,629,631,631,624,7382
|
|
20240419,100200,899084969,625,625,631,623,8815
|
|
20240419,100100,893539683,630,635,635,623,33744
|
|
20240419,100000,872405454,636,638,638,630,7413
|
|
20240419,095900,867715404,639,638,639,631,8286
|
|
20240419,095800,862451378,638,641,642,635,11988
|
|
20240419,095700,854790632,644,632,644,631,14391
|
|
20240419,095600,845605240,632,628,637,628,6524
|
|
20240419,095500,841468557,631,634,634,625,20988
|
|
20240419,095400,828297603,635,634,640,623,38515
|
|
20240419,095300,803991322,634,647,653,625,187522
|
|
20240419,095200,682771534,646,646,646,646,0
|
|
20240419,095100,682771534,646,645,646,645,49345
|
|
20240419,095000,650906603,645,637,645,637,8221
|
|
20240419,094900,645638821,640,643,644,637,41003
|
|
20240419,094800,619358201,643,629,645,629,100662
|
|
20240419,094700,555291676,629,629,629,629,80
|
|
20240419,094600,555241356,628,626,628,626,5330
|
|
20240419,094500,551900662,626,620,627,620,3439
|
|
20240419,094400,549747465,619,619,619,619,697
|
|
20240419,094300,549316022,619,623,624,619,4049
|
|
20240419,094200,546791352,623,622,623,618,2937
|
|
20240419,094100,544973622,618,617,622,617,5055
|
|
20240419,094000,541854472,619,619,619,616,3941
|
|
20240419,093900,539420235,620,619,620,619,1812
|
|
20240419,093800,538297864,621,620,621,619,2481
|
|
20240419,093700,536760375,621,621,622,621,8870
|
|
20240419,093600,531251355,618,618,618,618,0
|
|
20240419,093500,531251355,618,614,618,614,4883
|
|
20240419,093400,528240473,620,624,624,620,14561
|
|
20240419,093300,519183237,624,624,629,620,8652
|
|
20240419,093200,513763100,624,625,625,624,1147
|
|
20240419,093100,513046302,631,629,631,629,10617
|
|
20240419,093000,506363789,628,627,629,627,11095
|
|
20240419,092900,499397574,628,624,628,624,1918
|
|
20240419,092800,498197638,624,627,628,624,3035
|
|
20240419,092700,496300281,628,625,628,622,7034
|
|
20240419,092600,491901205,620,626,626,620,16491
|
|
20240419,092500,481645592,628,629,629,625,2709
|
|
20240419,092400,479950811,629,629,629,625,8378
|
|
20240419,092300,474703049,627,627,631,625,44316
|
|
20240419,092200,446827112,628,621,628,621,64995
|
|
20240419,092100,406229182,620,615,620,615,22121
|
|
20240419,092000,392531264,615,615,616,615,703
|
|
20240419,091900,392098917,615,616,616,614,11961
|
|
20240419,091800,384742260,618,618,618,618,6428
|
|
20240419,091700,380769756,614,621,622,612,61122
|
|
20240419,091600,343222801,624,625,625,613,49891
|
|
20240419,091500,312425467,626,621,626,616,39902
|
|
20240419,091400,287702368,621,613,623,613,59196
|
|
20240419,091300,251116870,604,601,614,601,873
|
|
20240419,091200,250585749,600,616,619,600,33761
|
|
20240419,091100,230089216,611,617,622,611,28434
|
|
20240419,091000,212630857,618,617,626,617,4111
|
|
20240419,090900,210079416,617,629,635,617,44404
|
|
20240419,090800,182332576,635,611,635,610,49809
|
|
20240419,090700,151312888,610,614,639,610,86863
|
|
20240419,090600,97570924,608,615,620,598,41350
|
|
20240419,090500,72102769,614,603,617,602,33482
|
|
20240419,090400,51709825,603,600,605,595,29432
|
|
20240419,090300,33979334,600,579,600,578,42785
|
|
20240419,090200,8659380,578,575,583,575,859
|
|
20240419,090100,8162022,575,573,575,573,21
|
|
20240419,090000,8149973,585,588,588,572,13015
|